Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sofi Technologies Inc
(NQ:
SOFI
)
7.070
+0.070 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
6.150
6.300
5.940
6.230
55,637,516
+0.17(+2.81%)
Apr 27, 2023
5.770
6.190
5.750
6.060
43,149,752
+0.39(+6.88%)
Apr 26, 2023
5.810
5.880
5.660
5.670
24,166,232
-0.08(-1.39%)
Apr 25, 2023
5.780
5.840
5.720
5.750
20,988,424
-0.08(-1.37%)
Apr 24, 2023
5.920
5.950
5.790
5.830
20,029,378
-0.11(-1.85%)
Apr 21, 2023
5.900
5.990
5.850
5.940
16,723,249
+0.02(+0.34%)
Apr 20, 2023
5.980
6.045
5.880
5.920
18,801,630
-0.16(-2.63%)
Apr 19, 2023
5.900
6.100
5.870
6.080
18,289,564
+0.10(+1.67%)
Apr 18, 2023
6.000
6.020
5.895
5.980
17,008,060
+0.02(+0.34%)
Apr 17, 2023
5.890
6.000
5.810
5.960
24,874,096
+0.04(+0.68%)
Apr 14, 2023
5.990
6.030
5.770
5.920
24,086,022
+0.06(+1.02%)
Apr 13, 2023
5.910
5.980
5.824
5.860
20,486,420
+0.04(+0.69%)
Apr 12, 2023
6.060
6.060
5.670
5.820
35,878,700
-0.15(-2.51%)
Apr 11, 2023
5.910
6.020
5.860
5.970
26,371,708
+0.06(+1.02%)
Apr 10, 2023
5.690
5.920
5.660
5.910
21,129,496
+0.16(+2.78%)
Apr 06, 2023
5.700
5.810
5.610
5.750
25,308,080
+0.01(+0.17%)
Apr 05, 2023
5.870
5.870
5.580
5.740
30,515,968
-0.15(-2.63%)
Apr 04, 2023
6.100
6.100
5.835
5.895
19,384,556
-0.14(-2.24%)
Apr 03, 2023
6.140
6.275
5.940
6.030
32,086,496
-0.04(-0.66%)
Mar 31, 2023
5.750
6.170
5.670
6.070
41,786,852
+0.35(+6.12%)
Mar 30, 2023
5.870
5.930
5.620
5.720
25,038,650
-0.03(-0.52%)
Mar 29, 2023
5.690
5.920
5.650
5.750
28,432,548
+0.16(+2.86%)
Mar 28, 2023
5.740
5.790
5.510
5.590
23,114,908
-0.17(-2.95%)
Mar 27, 2023
5.820
5.880
5.730
5.760
24,230,242
+0.02(+0.35%)
Mar 24, 2023
5.680
5.830
5.640
5.740
18,744,714
-0.04(-0.69%)
Mar 23, 2023
5.650
5.880
5.570
5.780
35,623,164
+0.22(+3.96%)
Mar 22, 2023
5.790
6.030
5.540
5.560
62,184,792
-0.01(-0.18%)
Mar 21, 2023
5.350
5.600
5.320
5.570
29,161,472
+0.35(+6.70%)
Mar 20, 2023
5.470
5.540
5.190
5.220
33,164,394
-0.24(-4.40%)
Mar 17, 2023
5.470
5.540
5.330
5.460
27,173,166
+0.01(+0.18%)
Mar 16, 2023
5.350
5.540
5.280
5.450
25,251,770
+0.04(+0.74%)
Mar 15, 2023
5.340
5.460
5.275
5.410
34,237,704
-0.14(-2.52%)
Mar 14, 2023
5.690
5.740
5.430
5.550
36,698,836
+0.06(+1.09%)
Mar 13, 2023
5.460
5.565
5.100
5.490
59,754,384
-0.09(-1.61%)
Mar 10, 2023
5.900
5.920
5.210
5.580
86,809,728
-0.51(-8.37%)
Mar 09, 2023
6.420
6.555
6.065
6.090
27,475,208
-0.38(-5.87%)
Mar 08, 2023
6.480
6.600
6.382
6.470
16,502,249
-0.04(-0.61%)
Mar 07, 2023
6.710
6.710
6.420
6.510
28,283,248
-0.17(-2.54%)
Mar 06, 2023
6.800
6.970
6.670
6.680
26,091,548
-0.04(-0.60%)
Mar 03, 2023
6.480
6.790
6.460
6.720
25,456,456
+0.27(+4.19%)
Mar 02, 2023
6.300
6.510
6.230
6.450
18,004,316
+0.01(+0.16%)
Mar 01, 2023
6.580
6.620
6.430
6.440
19,768,288
-0.16(-2.42%)
Feb 28, 2023
6.460
6.700
6.450
6.600
17,379,004
+0.18(+2.80%)
Feb 27, 2023
6.450
6.500
6.342
6.420
18,999,412
+0.04(+0.63%)
Feb 24, 2023
6.380
6.450
6.310
6.380
16,954,254
-0.17(-2.60%)
Feb 23, 2023
6.650
6.690
6.390
6.550
19,248,524
+0.01(+0.15%)
Feb 22, 2023
6.400
6.580
6.370
6.540
22,675,088
+0.12(+1.87%)
Feb 21, 2023
6.460
6.570
6.330
6.420
26,286,804
-0.20(-3.02%)
Feb 17, 2023
6.890
6.960
6.510
6.620
31,084,346
-0.36(-5.16%)
Feb 16, 2023
7.070
7.280
6.950
6.980
30,340,108
-0.27(-3.72%)
Feb 15, 2023
6.820
7.290
6.800
7.250
35,688,324
+0.51(+7.57%)
Feb 14, 2023
6.660
6.820
6.430
6.740
28,400,230
-0.02(-0.30%)
Feb 13, 2023
6.750
6.900
6.680
6.760
23,542,396
-0.05(-0.73%)
Feb 10, 2023
6.760
6.890
6.700
6.810
37,285,276
-0.08(-1.16%)
Feb 09, 2023
7.270
7.365
6.840
6.890
50,203,084
-0.31(-4.31%)
Feb 08, 2023
7.320
7.495
7.200
7.200
25,508,248
-0.18(-2.44%)
Feb 07, 2023
7.370
7.450
7.140
7.380
40,753,448
-0.03(-0.40%)
Feb 06, 2023
7.350
7.640
7.260
7.410
41,177,084
-0.05(-0.67%)
Feb 03, 2023
7.400
7.985
7.310
7.460
55,989,120
-0.26(-3.37%)
Feb 02, 2023
7.670
8.240
7.450
7.720
105,882,216
+0.34(+4.61%)
Feb 01, 2023
6.930
7.470
6.860
7.380
75,167,752
+0.45(+6.49%)
Jan 31, 2023
6.660
6.950
6.510
6.930
68,218,296
+0.25(+3.74%)
Jan 30, 2023
6.590
7.005
6.370
6.680
163,829,936
+0.74(+12.46%)
Jan 27, 2023
5.690
6.040
5.630
5.940
48,503,560
+0.23(+4.03%)
Jan 26, 2023
5.900
5.940
5.650
5.710
29,908,776
-0.08(-1.38%)
Jan 25, 2023
5.640
5.870
5.540
5.790
30,049,952
+0.00(+0.00%)
Jan 24, 2023
5.780
6.000
5.730
5.790
32,338,558
-0.08(-1.36%)
Jan 23, 2023
5.710
5.890
5.630
5.870
38,908,624
+0.20(+3.53%)
Jan 20, 2023
5.485
5.750
5.431
5.670
31,138,572
+0.26(+4.81%)
Jan 19, 2023
5.410
5.530
5.310
5.410
31,976,520
-0.15(-2.70%)
Jan 18, 2023
5.650
5.700
5.480
5.560
38,303,696
-0.08(-1.42%)
Jan 17, 2023
5.450
5.720
5.360
5.640
37,683,836
+0.20(+3.68%)
Jan 13, 2023
5.220
5.490
5.190
5.440
32,477,170
+0.08(+1.49%)
Jan 12, 2023
5.190
5.380
4.990
5.360
49,306,336
+0.21(+4.08%)
Jan 11, 2023
5.150
5.190
4.980
5.150
41,545,616
+0.03(+0.59%)
Jan 10, 2023
4.800
5.130
4.780
5.120
42,275,512
+0.30(+6.22%)
Jan 09, 2023
4.670
5.000
4.670
4.820
50,382,916
+0.20(+4.33%)
Jan 06, 2023
4.660
4.695
4.490
4.620
31,590,494
-0.01(-0.22%)
Jan 05, 2023
4.660
4.730
4.560
4.630
30,458,312
-0.14(-2.94%)
Jan 04, 2023
4.540
4.880
4.495
4.770
48,649,280
+0.27(+6.00%)
Jan 03, 2023
4.650
4.750
4.430
4.500
29,235,260
-0.11(-2.28%)
Dec 30, 2022
4.490
4.650
4.450
4.605
28,240,240
+0.02(+0.33%)
Dec 29, 2022
4.400
4.630
4.320
4.590
33,217,026
+0.22(+5.03%)
Dec 28, 2022
4.380
4.430
4.240
4.370
34,995,768
-0.02(-0.46%)
Dec 27, 2022
4.550
4.580
4.350
4.390
23,995,484
-0.22(-4.77%)
Dec 23, 2022
4.550
4.620
4.461
4.610
19,435,310
+0.03(+0.66%)
Dec 22, 2022
4.580
4.625
4.370
4.580
30,611,034
-0.06(-1.29%)
Dec 21, 2022
4.650
4.730
4.560
4.640
24,741,140
+0.07(+1.53%)
Dec 20, 2022
4.530
4.760
4.450
4.570
33,954,732
+0.14(+3.16%)
Dec 19, 2022
4.660
4.660
4.400
4.430
26,650,456
-0.21(-4.53%)
Dec 16, 2022
4.580
4.680
4.500
4.640
31,419,508
+0.01(+0.22%)
Dec 15, 2022
4.580
4.760
4.500
4.630
37,036,624
-0.07(-1.49%)
Dec 14, 2022
4.570
4.920
4.530
4.700
68,609,976
+0.27(+6.09%)
Dec 13, 2022
4.690
4.770
4.350
4.430
32,883,260
-0.02(-0.45%)
Dec 12, 2022
4.310
4.480
4.270
4.450
23,283,532
+0.11(+2.53%)
Dec 09, 2022
4.360
4.400
4.310
4.340
16,804,192
-0.06(-1.36%)
Dec 08, 2022
4.350
4.430
4.250
4.400
19,656,794
+0.10(+2.33%)
Dec 07, 2022
4.300
4.370
4.240
4.300
21,809,488
-0.02(-0.46%)
Dec 06, 2022
4.540
4.550
4.260
4.320
40,887,344
-0.21(-4.64%)
Dec 05, 2022
4.700
4.730
4.470
4.530
28,219,392
-0.17(-3.62%)
Dec 02, 2022
4.600
4.700
4.520
4.700
23,866,476
-0.04(-0.84%)
Dec 01, 2022
4.860
4.910
4.670
4.740
34,682,104
-0.09(-1.86%)
Nov 30, 2022
4.550
4.850
4.520
4.830
48,980,968
+0.27(+5.92%)
Nov 29, 2022
4.460
4.570
4.442
4.560
40,579,176
+0.11(+2.47%)
Nov 28, 2022
4.540
4.630
4.410
4.450
47,095,596
-0.15(-3.26%)
Nov 25, 2022
4.670
4.670
4.510
4.600
28,016,480
-0.06(-1.29%)
Nov 23, 2022
4.670
4.707
4.530
4.660
58,395,348
+0.02(+0.43%)
Nov 22, 2022
4.900
4.900
4.600
4.640
76,262,976
-0.23(-4.72%)
Nov 21, 2022
5.130
5.190
4.800
4.870
98,997,016
-0.31(-5.98%)
Nov 18, 2022
5.480
5.490
5.160
5.180
36,633,936
-0.20(-3.72%)
Nov 17, 2022
5.340
5.510
5.280
5.380
33,820,976
-0.15(-2.71%)
Nov 16, 2022
5.770
5.770
5.470
5.530
43,112,408
-0.32(-5.47%)
Nov 15, 2022
6.100
6.130
5.800
5.850
59,604,452
-0.01(-0.17%)
Nov 14, 2022
5.890
6.050
5.720
5.860
47,760,384
-0.09(-1.51%)
Nov 11, 2022
5.320
6.000
5.320
5.950
84,353,312
+0.61(+11.42%)
Nov 10, 2022
5.270
5.440
5.090
5.340
69,387,440
+0.36(+7.23%)
Nov 09, 2022
5.030
5.060
4.940
4.980
45,727,688
-0.12(-2.35%)
Nov 08, 2022
5.180
5.300
5.050
5.100
47,540,692
-0.08(-1.54%)
Nov 07, 2022
5.230
5.285
5.120
5.180
39,710,304
+0.00(+0.00%)
Nov 04, 2022
5.490
5.510
5.060
5.180
53,556,220
-0.18(-3.36%)
Nov 03, 2022
5.030
5.390
5.010
5.360
55,386,320
+0.24(+4.69%)
Nov 02, 2022
5.680
5.700
5.030
5.120
106,586,240
-0.61(-10.65%)
Nov 01, 2022
6.460
6.470
5.670
5.730
158,916,320
+0.29(+5.33%)
Oct 31, 2022
5.560
5.670
5.360
5.440
61,290,900
-0.01(-0.18%)
Oct 28, 2022
5.370
5.470
5.290
5.450
28,751,000
+0.10(+1.87%)
Oct 27, 2022
5.620
5.660
5.344
5.350
26,883,432
-0.19(-3.43%)
Oct 26, 2022
5.525
5.770
5.500
5.540
37,616,304
-0.12(-2.12%)
Oct 25, 2022
5.200
5.680
5.190
5.660
49,187,124
+0.49(+9.48%)
Oct 24, 2022
5.140
5.200
4.970
5.170
32,690,340
+0.02(+0.39%)
Oct 21, 2022
4.970
5.160
4.900
5.150
33,980,060
+0.14(+2.79%)
Oct 20, 2022
4.970
5.190
4.960
5.010
30,695,864
+0.02(+0.40%)
Oct 19, 2022
5.210
5.220
4.970
4.990
35,324,776
-0.26(-4.95%)
Oct 18, 2022
5.250
5.350
5.150
5.250
37,344,796
+0.18(+3.55%)
Oct 17, 2022
4.950
5.100
4.850
5.070
33,154,448
+0.26(+5.41%)
Oct 14, 2022
5.190
5.280
4.810
4.810
35,776,212
-0.28(-5.50%)
Oct 13, 2022
4.890
5.220
4.840
5.090
32,591,720
+0.01(+0.20%)
Oct 12, 2022
4.980
5.120
4.880
5.080
26,309,288
+0.08(+1.60%)
Oct 11, 2022
4.950
5.170
4.770
5.000
35,750,768
+0.03(+0.60%)
Oct 10, 2022
5.010
5.035
4.910
4.970
22,175,408
-0.04(-0.80%)
Oct 07, 2022
5.130
5.150
4.960
5.010
27,856,164
-0.28(-5.29%)
Oct 06, 2022
5.270
5.470
5.170
5.290
28,422,784
+0.01(+0.19%)
Oct 05, 2022
5.270
5.320
5.070
5.280
36,160,736
-0.12(-2.22%)
Oct 04, 2022
5.260
5.460
5.250
5.400
37,811,004
+0.27(+5.26%)
Oct 03, 2022
4.940
5.220
4.810
5.130
33,546,124
+0.25(+5.12%)
Sep 30, 2022
4.820
5.090
4.810
4.880
33,884,416
+0.04(+0.83%)
Sep 29, 2022
5.120
5.160
4.790
4.840
56,946,060
-0.41(-7.81%)
Sep 28, 2022
5.080
5.280
5.040
5.250
29,737,324
+0.17(+3.35%)
Sep 27, 2022
5.230
5.330
5.000
5.080
35,524,900
+0.00(+0.00%)
Sep 26, 2022
5.300
5.510
5.080
5.080
65,319,928
-0.23(-4.33%)
Sep 23, 2022
5.260
5.370
5.160
5.310
40,071,928
-0.05(-0.93%)
Sep 22, 2022
5.720
5.790
5.360
5.360
41,444,360
-0.33(-5.80%)
Sep 21, 2022
5.890
6.040
5.690
5.690
35,979,296
-0.20(-3.40%)
Sep 20, 2022
6.000
6.120
5.880
5.890
27,200,884
-0.19(-3.13%)
Sep 19, 2022
5.950
6.100
5.890
6.080
30,660,200
+0.03(+0.50%)
Sep 16, 2022
6.230
6.270
6.010
6.050
44,028,900
-0.36(-5.62%)
Sep 15, 2022
6.130
6.650
6.100
6.410
58,600,088
+0.24(+3.89%)
Sep 14, 2022
6.060
6.190
5.900
6.170
62,660,796
+0.33(+5.65%)
Sep 13, 2022
6.020
6.140
5.790
5.840
44,860,468
-0.57(-8.89%)
Sep 12, 2022
6.350
6.490
6.290
6.410
28,592,712
+0.08(+1.26%)
Sep 09, 2022
6.230
6.340
6.170
6.330
31,127,460
+0.14(+2.26%)
Sep 08, 2022
5.690
6.190
5.680
6.190
38,902,656
+0.37(+6.36%)
Sep 07, 2022
5.600
5.850
5.570
5.820
25,214,946
+0.17(+3.01%)
Sep 06, 2022
5.750
5.790
5.570
5.650
28,676,398
-0.09(-1.57%)
Sep 02, 2022
5.990
6.000
5.700
5.740
29,739,738
-0.11(-1.88%)
Sep 01, 2022
5.820
5.860
5.610
5.850
34,255,972
-0.07(-1.18%)
Aug 31, 2022
5.970
6.080
5.870
5.920
32,349,532
+0.01(+0.17%)
Aug 30, 2022
6.080
6.130
5.810
5.910
37,959,756
-0.09(-1.50%)
Aug 29, 2022
6.090
6.226
5.970
6.000
55,286,672
-0.18(-2.91%)
Aug 26, 2022
6.860
6.890
6.120
6.180
74,661,096
-0.51(-7.62%)
Aug 25, 2022
6.630
6.720
6.390
6.690
53,565,496
+0.24(+3.72%)
Aug 24, 2022
6.700
6.870
6.370
6.450
113,773,200
+0.28(+4.54%)
Aug 23, 2022
6.150
6.250
6.010
6.170
55,610,300
+0.07(+1.15%)
Aug 22, 2022
6.150
6.330
6.010
6.100
41,761,572
-0.23(-3.63%)
Aug 19, 2022
6.520
6.530
6.270
6.330
47,048,236
-0.35(-5.24%)
Aug 18, 2022
6.950
6.960
6.620
6.680
38,833,824
-0.20(-2.91%)
Aug 17, 2022
7.430
7.450
6.820
6.880
75,453,952
-0.70(-9.23%)
Aug 16, 2022
7.500
7.809
7.190
7.580
56,869,776
-0.04(-0.52%)
Aug 15, 2022
7.570
7.700
7.390
7.620
37,952,176
-0.03(-0.39%)
Aug 12, 2022
7.530
7.700
7.300
7.650
35,779,816
+0.23(+3.10%)
Aug 11, 2022
8.080
8.140
7.365
7.420
65,252,516
-0.39(-4.99%)
Aug 10, 2022
7.780
7.950
7.510
7.810
51,794,940
+0.42(+5.68%)
Aug 09, 2022
7.700
7.760
7.250
7.390
49,971,352
-0.59(-7.39%)
Aug 08, 2022
8.140
8.490
7.880
7.980
56,668,312
+0.02(+0.25%)
Aug 05, 2022
8.020
8.260
7.820
7.960
43,574,404
-0.27(-3.28%)
Aug 04, 2022
8.170
8.520
7.860
8.230
61,741,388
+0.00(+0.00%)
Aug 03, 2022
7.280
8.420
7.050
8.230
147,801,648
+1.82(+28.39%)
Aug 02, 2022
6.340
6.630
6.310
6.410
49,280,380
+0.05(+0.79%)
Aug 01, 2022
6.270
6.410
6.140
6.360
21,087,072
+0.05(+0.79%)
Jul 29, 2022
6.270
6.370
6.150
6.310
19,058,714
+0.01(+0.16%)
Jul 28, 2022
6.450
6.560
6.090
6.300
21,953,348
-0.14(-2.17%)
Jul 27, 2022
6.250
6.470
6.190
6.440
17,411,740
+0.30(+4.89%)
Jul 26, 2022
6.370
6.370
6.120
6.140
16,257,170
-0.32(-4.95%)
Jul 25, 2022
6.570
6.610
6.370
6.460
14,099,244
-0.16(-2.42%)
Jul 22, 2022
7.050
7.060
6.520
6.620
21,258,188
-0.42(-5.97%)
Jul 21, 2022
6.970
7.150
6.900
7.040
19,830,152
+0.07(+1.00%)
Jul 20, 2022
6.690
7.080
6.660
6.970
24,721,592
+0.35(+5.29%)
Jul 19, 2022
6.480
6.630
6.270
6.620
21,247,524
+0.27(+4.25%)
Jul 18, 2022
6.330
6.595
6.310
6.350
19,959,364
+0.06(+0.95%)
Jul 15, 2022
6.040
6.300
5.930
6.290
22,335,848
+0.38(+6.43%)
Jul 14, 2022
5.880
5.970
5.760
5.910
17,271,334
-0.04(-0.67%)
Jul 13, 2022
5.850
6.060
5.750
5.950
25,733,660
-0.09(-1.49%)
Jul 12, 2022
6.020
6.230
5.905
6.040
17,969,494
+0.03(+0.50%)
Jul 11, 2022
6.030
6.090
5.820
6.010
18,709,706
-0.18(-2.91%)
Jul 08, 2022
6.000
6.370
5.930
6.190
26,898,948
-0.07(-1.12%)
Jul 07, 2022
5.900
6.280
5.850
6.260
30,659,908
+0.36(+6.10%)
Jul 06, 2022
5.800
6.100
5.780
5.900
25,009,336
+0.06(+1.03%)
Jul 05, 2022
5.330
5.840
5.140
5.840
28,298,998
+0.43(+7.95%)
Jul 01, 2022
5.260
5.485
5.170
5.410
21,703,272
+0.14(+2.66%)
Jun 30, 2022
5.430
5.510
5.230
5.270
27,703,344
-0.27(-4.87%)
Jun 29, 2022
5.520
5.550
5.340
5.540
32,642,588
-0.02(-0.36%)
Jun 28, 2022
5.930
5.970
5.500
5.560
31,604,944
-0.37(-6.24%)
Jun 27, 2022
6.100
6.210
5.850
5.930
26,751,172
-0.20(-3.26%)
Jun 24, 2022
5.880
6.180
5.790
6.130
87,590,016
+0.35(+6.06%)
Jun 23, 2022
5.650
5.920
5.625
5.780
28,965,762
+0.18(+3.21%)
Jun 22, 2022
5.620
5.820
5.540
5.600
34,485,536
-0.12(-2.10%)
Jun 21, 2022
5.820
5.979
5.720
5.720
32,275,004
+0.02(+0.35%)
Jun 17, 2022
5.570
5.850
5.510
5.700
54,487,848
+0.23(+4.20%)
Jun 16, 2022
5.710
5.840
5.440
5.470
32,021,660
-0.47(-7.91%)
Jun 15, 2022
5.950
6.170
5.682
5.940
59,759,960
+0.02(+0.25%)
Jun 14, 2022
5.750
6.038
5.720
5.925
39,031,312
+0.31(+5.61%)
Jun 13, 2022
5.610
5.738
5.345
5.610
51,039,444
-0.33(-5.56%)
Jun 10, 2022
5.970
6.250
5.850
5.940
37,585,176
-0.17(-2.78%)
Jun 09, 2022
6.680
6.690
6.110
6.110
35,390,036
-0.55(-8.26%)
Jun 08, 2022
6.780
6.970
6.610
6.660
30,420,600
-0.20(-2.92%)
Jun 07, 2022
6.750
6.900
6.671
6.860
26,330,754
+0.00(+0.00%)
Jun 06, 2022
7.080
7.265
6.770
6.860
39,362,716
-0.12(-1.72%)
Jun 03, 2022
7.150
7.250
6.890
6.980
29,389,196
-0.44(-5.93%)
Jun 02, 2022
7.040
7.420
6.955
7.420
28,824,760
+0.37(+5.25%)
Jun 01, 2022
7.495
7.620
6.950
7.050
36,749,016
-0.43(-5.75%)
May 31, 2022
7.490
7.700
7.260
7.480
61,480,940
-0.07(-0.93%)
May 27, 2022
7.290
7.680
7.190
7.550
38,264,408
+0.41(+5.74%)
May 26, 2022
7.070
7.390
6.905
7.140
35,086,688
+0.13(+1.85%)
May 25, 2022
6.740
7.160
6.678
7.010
35,527,116
+0.29(+4.32%)
May 24, 2022
7.070
7.150
6.620
6.720
38,208,784
-0.55(-7.57%)
May 23, 2022
7.360
7.490
7.100
7.270
33,144,868
-0.23(-3.07%)
May 20, 2022
8.020
8.040
7.130
7.500
56,416,488
-0.25(-3.23%)
May 19, 2022
7.250
7.990
7.150
7.750
57,613,016
+0.52(+7.19%)
May 18, 2022
6.930
7.560
6.800
7.230
54,039,144
+0.18(+2.55%)
May 17, 2022
7.090
7.340
6.960
7.050
54,486,088
+0.14(+2.03%)
May 16, 2022
7.020
7.235
6.835
6.910
60,510,468
+0.16(+2.37%)
May 13, 2022
6.080
6.860
6.010
6.750
74,917,008
+1.09(+19.26%)
May 12, 2022
5.310
5.790
5.050
5.660
66,108,696
+0.17(+3.10%)
May 11, 2022
5.210
5.610
4.950
5.490
76,676,296
+0.24(+4.57%)
May 10, 2022
5.750
5.800
4.820
5.250
125,499,792
-0.72(-12.06%)
May 09, 2022
6.230
6.390
5.790
5.970
51,495,072
-0.47(-7.30%)
May 06, 2022
6.820
6.870
6.345
6.440
50,526,804
-0.39(-5.71%)
May 05, 2022
7.050
7.110
6.570
6.830
46,605,212
-0.31(-4.34%)
May 04, 2022
6.360
7.170
6.200
7.140
76,989,032
+0.74(+11.56%)
May 03, 2022
6.280
6.420
6.180
6.400
27,361,896
+0.07(+1.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.